Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: WA )

0.0150 UNCHANGED
Last Price Updated: 2:44 PM EDT, May 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.0650 0.0650 0.0650 0.0650 137,000 +0.00(+0.00%)
May 27, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 25, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
May 21, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
May 20, 2021 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
May 17, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 14, 2021 0.0750 0.0750 0.0750 0.0750 159,000 +0.00(+7.14%)
May 13, 2021 0.0750 0.0750 0.0700 0.0700 28,045 -0.01(-12.50%)
May 11, 2021 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 10, 2021 0.0700 0.0700 0.0700 0.0700 86,000 +0.01(+7.69%)
May 07, 2021 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
May 06, 2021 0.0650 0.0650 0.0650 0.0650 163,000 -0.01(-7.14%)
May 05, 2021 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
May 04, 2021 0.0700 0.0700 0.0700 0.0700 30,000 +0.01(+7.69%)
Apr 30, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 29, 2021 0.0700 0.0700 0.0700 0.0700 38,000 +0.00(+0.00%)
Apr 28, 2021 0.0750 0.0750 0.0700 0.0700 125,930 +0.00(+0.00%)
Apr 26, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 23, 2021 0.0800 0.0800 0.0800 0.0800 154,715 +0.01(+6.67%)
Apr 21, 2021 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 20, 2021 0.0800 0.0800 0.0800 0.0800 13,000 +0.01(+14.29%)
Apr 15, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Apr 14, 2021 0.0850 0.0850 0.0750 0.0750 193,000 -0.01(-11.76%)
Apr 08, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 30, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 29, 2021 0.0950 0.0950 0.0900 0.0900 153,500 +0.00(+0.00%)
Mar 19, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Mar 15, 2021 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Mar 12, 2021 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Mar 09, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 08, 2021 0.0800 0.0800 0.0750 0.0750 25,000 -0.01(-6.25%)
Mar 04, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 03, 2021 0.0900 0.0900 0.0750 0.0750 22,000 -0.03(-25.00%)
Mar 01, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 26, 2021 0.1000 0.1000 0.1000 0.1000 22,000 +0.01(+11.11%)
Feb 24, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 22, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Feb 19, 2021 0.0850 0.0850 0.0850 0.0850 90,000 -0.00(-5.56%)
Feb 17, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 16, 2021 0.0900 0.0900 0.0900 750 +0.00(+0.00%)
Feb 12, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 10, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Feb 09, 2021 0.0850 0.0900 0.0850 0.0900 100,575 +0.00(+5.88%)
Feb 08, 2021 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Feb 05, 2021 0.0850 0.0850 0.0850 0.0850 69,000 +0.01(+6.25%)
Feb 04, 2021 0.0800 0.0800 0.0800 0.0800 32,500 -0.01(-11.11%)
Feb 03, 2021 0.0900 0.0900 0.0900 0.0900 37,000 +0.00(+5.88%)
Feb 02, 2021 0.0900 0.0900 0.0850 0.0850 55,000 -0.01(-15.00%)
Jan 29, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jan 27, 2021 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 26, 2021 0.0850 0.0850 0.0850 0.0850 125,000 +0.00(+0.00%)
Jan 25, 2021 0.0800 0.0850 0.0800 0.0850 149,000 +0.01(+6.25%)
Jan 22, 2021 0.0800 0.0800 0.0800 0.0800 63,000 -0.01(-5.88%)
Jan 21, 2021 0.0850 0.0850 0.0850 0.0850 22,000 -0.00(-5.56%)
Jan 20, 2021 0.0900 0.0900 0.0900 0.0900 72,000 -0.01(-5.26%)
Jan 19, 2021 0.0950 0.0950 0.0900 0.0950 77,000 +0.01(+5.56%)
Jan 18, 2021 0.0850 0.0900 0.0850 0.0900 8,800 +0.01(+12.50%)
Jan 14, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jan 13, 2021 0.0800 0.0800 0.0800 0.0800 114,000 +0.01(+6.67%)
Jan 12, 2021 0.0750 0.0750 0.0750 0.0750 60,000 -0.01(-6.25%)
Jan 11, 2021 0.0650 0.0800 0.0650 0.0800 122,000 +0.01(+14.29%)
Jan 08, 2021 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jan 07, 2021 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jan 06, 2021 0.0600 0.0700 0.0600 0.0700 447,612 +0.01(+7.69%)
Jan 05, 2021 0.0650 0.0650 0.0650 0.0650 72,050 +0.00(+0.00%)
Jan 04, 2021 0.0650 0.0650 0.0600 0.0650 565,700 +0.01(+8.33%)
Dec 31, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 30, 2020 0.0650 0.0650 0.0650 0.0650 504,000 +0.01(+8.33%)
Dec 29, 2020 0.0600 0.0600 0.0550 0.0600 154,950 +0.00(+0.00%)
Dec 24, 2020 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 23, 2020 0.0650 0.0650 0.0650 0.0650 70,000 +0.01(+8.33%)
Dec 22, 2020 0.0600 0.0600 0.0600 0.0600 100,543 -0.01(-14.29%)
Dec 21, 2020 0.0700 0.0700 0.0700 0.0700 27,714 +0.01(+7.69%)
Dec 18, 2020 0.0650 0.0650 0.0650 0.0650 135,000 -0.01(-7.14%)
Dec 17, 2020 0.0600 0.0700 0.0600 0.0700 135,900 +0.02(+27.27%)
Dec 16, 2020 0.0550 0.0600 0.0550 0.0550 356,000 -0.00(-8.33%)
Dec 15, 2020 0.0600 0.0600 0.0600 0.0600 105,400 +0.00(+0.00%)
Dec 11, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 10, 2020 0.0650 0.0650 0.0600 0.0600 366,000 +0.00(+0.00%)
Dec 09, 2020 0.0700 0.0700 0.0600 0.0600 171,500 -0.01(-7.69%)
Dec 08, 2020 0.0600 0.0650 0.0600 0.0650 194,000 +0.01(+8.33%)
Dec 07, 2020 0.0700 0.0700 0.0600 0.0600 237,333 -0.01(-14.29%)
Dec 04, 2020 0.0750 0.0750 0.0700 0.0700 480,000 +0.00(+0.00%)
Dec 03, 2020 0.0650 0.0700 0.0650 0.0700 310,000 +0.02(+27.27%)
Dec 02, 2020 0.0600 0.0650 0.0550 0.0550 268,000 -0.00(-8.33%)
Dec 01, 2020 0.0600 0.0750 0.0600 0.0600 297,000 +0.00(+9.09%)
Nov 30, 2020 0.0800 0.0800 0.0550 0.0550 293,200 -0.03(-35.29%)
Nov 27, 2020 0.0800 0.0850 0.0800 0.0850 33,313 +0.01(+6.25%)
Nov 24, 2020 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Nov 23, 2020 0.0900 0.0950 0.0900 0.0950 282,000 +0.01(+5.56%)
Nov 20, 2020 0.0900 0.0900 0.0900 0.0900 160,000 -0.01(-10.00%)
Nov 19, 2020 0.1000 0.1000 0.1000 0.1000 5,023 +0.01(+5.26%)
Nov 18, 2020 0.0950 0.0950 0.0900 0.0950 145,600 -0.01(-5.00%)
Nov 17, 2020 0.1100 0.1100 0.1000 0.1000 59,500 -0.02(-16.67%)
Nov 16, 2020 0.1200 0.1200 0.1200 0.1200 33,500 -0.01(-4.00%)
Nov 13, 2020 0.1250 0.1250 0.1250 0.1250 100,000 +0.00(+0.00%)
Nov 11, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Nov 10, 2020 0.1250 0.1250 0.1250 0.1250 37,500 +0.00(+0.00%)
Nov 09, 2020 0.1250 0.1250 0.1250 0.1250 7,500 +0.00(+0.00%)
Nov 06, 2020 0.1250 0.1250 0.1250 0.1250 56,250 +0.00(+0.00%)
Nov 05, 2020 0.1250 0.1250 0.1250 0.1250 17,860 +0.00(+0.00%)
Nov 03, 2020 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Oct 30, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Oct 29, 2020 0.1350 0.1350 0.1300 0.1300 38,500 +0.00(+0.00%)
Oct 21, 2020 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Oct 19, 2020 0.1250 0.1250 0.1250 0 -0.02(-13.79%)
Oct 16, 2020 0.1400 0.1450 0.1400 0.1450 41,100 +0.00(+3.57%)
Oct 15, 2020 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Oct 14, 2020 0.1450 0.1450 0.1400 0.1400 18,000 +0.00(+0.00%)
Oct 13, 2020 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+12.00%)
Oct 09, 2020 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Oct 08, 2020 0.1300 0.1300 0.1250 0.1250 41,859 -0.02(-10.71%)
Oct 07, 2020 0.1400 0.1400 0.1400 0.1400 50,000 -0.01(-6.67%)
Oct 06, 2020 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Oct 05, 2020 0.1500 0.1500 0.1500 0.1500 105,050 +0.01(+7.14%)
Oct 02, 2020 0.1400 0.1400 0.1400 0.1400 31,000 +0.00(+0.00%)
Oct 01, 2020 0.1450 0.1500 0.1300 0.1400 350,500 -0.00(-3.45%)
Sep 30, 2020 0.1450 0.1450 0.1450 0.1450 15,500 +0.01(+7.41%)
Sep 29, 2020 0.1400 0.1400 0.1350 0.1350 94,500 -0.01(-10.00%)
Sep 28, 2020 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-3.23%)
Sep 25, 2020 0.1500 0.1550 0.1500 0.1550 18,500 +0.01(+3.33%)
Sep 24, 2020 0.1300 0.1600 0.1300 0.1500 291,500 +0.02(+20.00%)
Sep 21, 2020 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Sep 18, 2020 0.1100 0.1200 0.1100 0.1200 242,600 +0.01(+9.09%)
Sep 16, 2020 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 15, 2020 0.1150 0.1150 0.1100 0.1100 43,500 -0.01(-4.35%)
Sep 14, 2020 0.1150 0.1150 0.1150 0.1150 30,500 +0.00(+0.00%)
Sep 10, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Sep 04, 2020 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Sep 03, 2020 0.1250 0.1250 0.1250 0.1250 100,388 -0.01(-7.41%)
Sep 01, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 31, 2020 0.1350 0.1350 0.1350 0.1350 11,198 +0.00(+0.00%)
Aug 27, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 26, 2020 0.1350 0.1350 0.1350 389 +0.00(+0.00%)
Aug 20, 2020 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Aug 19, 2020 0.1350 0.1350 0.1350 0.1350 13,000 +0.00(+0.00%)
Aug 13, 2020 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Aug 12, 2020 0.1200 0.1200 0.1200 0.1200 7,500 -0.02(-17.24%)
Aug 11, 2020 0.1450 0.1450 0.1450 0.1450 5,000 -0.01(-6.45%)
Aug 10, 2020 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Aug 07, 2020 0.1600 0.1600 0.1550 0.1550 61,000 -0.01(-3.13%)
Aug 06, 2020 0.1650 0.1750 0.1600 0.1600 63,528 -0.01(-3.03%)
Aug 05, 2020 0.1550 0.1750 0.1550 0.1650 127,759 +0.01(+3.13%)
Aug 04, 2020 0.1600 0.1600 0.1550 0.1600 119,000 +0.00(+0.00%)
Jul 31, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 30, 2020 0.1600 0.1700 0.1600 0.1600 24,500 -0.01(-5.88%)
Jul 29, 2020 0.1700 0.1700 0.1700 0.1700 14,300 -0.00(-2.86%)
Jul 28, 2020 0.1750 0.1750 0.1750 0.1750 34,000 +0.01(+6.06%)
Jul 27, 2020 0.1600 0.1650 0.1600 0.1650 32,500 +0.01(+3.13%)
Jul 24, 2020 0.1600 0.1600 0.1600 0.1600 64,000 +0.00(+0.00%)
Jul 23, 2020 0.1750 0.1750 0.1600 0.1600 164,500 -0.02(-13.51%)
Jul 22, 2020 0.1800 0.1850 0.1800 0.1850 20,500 +0.00(+0.00%)
Jul 21, 2020 0.1850 0.1900 0.1700 0.1850 38,500 -0.01(-2.63%)
Jul 20, 2020 0.1700 0.1900 0.1700 0.1900 159,225 +0.02(+11.76%)
Jul 17, 2020 0.1650 0.1700 0.1650 0.1700 17,500 +0.02(+9.68%)
Jul 16, 2020 0.1500 0.1600 0.1500 0.1550 163,799 +0.01(+3.33%)
Jul 15, 2020 0.1450 0.1500 0.1400 0.1500 216,600 +0.01(+3.45%)
Jul 14, 2020 0.1450 0.1450 0.1400 0.1450 122,000 +0.00(+3.57%)
Jul 13, 2020 0.1400 0.1450 0.1400 0.1400 28,500 +0.01(+3.70%)
Jul 09, 2020 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jul 08, 2020 0.1400 0.1400 0.1250 0.1400 145,500 +0.02(+12.00%)
Jul 07, 2020 0.1250 0.1250 0.1250 0.1250 24,000 +0.00(+0.00%)
Jul 02, 2020 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Jun 30, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Jun 29, 2020 0.1000 0.1300 0.1000 0.1300 72,000 +0.04(+36.84%)
Jun 26, 2020 0.0900 0.0950 0.0900 0.0950 10,000 +0.01(+5.56%)
Jun 25, 2020 0.0950 0.1000 0.0900 0.0900 75,000 +0.00(+0.00%)
Jun 24, 2020 0.0900 0.0900 0.0900 700 +0.00(+0.00%)
Jun 23, 2020 0.0950 0.0950 0.0900 0.0900 25,100 +0.00(+0.00%)
Jun 22, 2020 0.0800 0.0900 0.0800 0.0900 214,664 +0.01(+20.00%)
Jun 19, 2020 0.0700 0.0750 0.0700 0.0750 30,000 +0.00(+7.14%)
Jun 18, 2020 0.0700 0.0700 0.0700 0.0700 20,200 +0.00(+0.00%)
Jun 16, 2020 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 11, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 09, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 08, 2020 0.0700 0.0700 0.0600 0.0600 41,000 -0.01(-7.69%)
Jun 05, 2020 0.0700 0.0700 0.0600 0.0650 751,998 -0.01(-18.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.